WisdomTree Bloomberg US Dollar Bullish Fund (USDU)
NYSEARCA: USDU · Real-Time Price · USD
25.80
+0.05 (0.19%)
Dec 31, 2025, 4:00 PM EST - Market closed
USDU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 31, 2025 | 25.78 | 25.81 | 25.74 | 25.80 | 25.80 | 0.19% | 183,131 |
| Dec 30, 2025 | 25.67 | 25.78 | 25.67 | 25.75 | 25.75 | 0.23% | 148,314 |
| Dec 29, 2025 | 25.80 | 25.88 | 25.69 | 25.69 | 25.69 | 0.04% | 184,411 |
| Dec 26, 2025 | 25.70 | 25.74 | 25.65 | 25.68 | 25.68 | -3.77% | 137,671 |
| Dec 24, 2025 | 26.69 | 26.69 | 26.66 | 26.69 | 25.70 | -0.09% | 53,133 |
| Dec 23, 2025 | 26.83 | 26.83 | 26.69 | 26.71 | 25.72 | -0.26% | 86,779 |
| Dec 22, 2025 | 26.82 | 26.84 | 26.77 | 26.78 | 25.79 | -0.26% | 94,397 |
| Dec 19, 2025 | 26.65 | 27.00 | 26.65 | 26.85 | 25.86 | -0.67% | 507,155 |
| Dec 18, 2025 | 26.90 | 27.03 | 26.79 | 27.03 | 26.03 | 0.82% | 100,818 |
| Dec 17, 2025 | 26.81 | 26.84 | 26.80 | 26.81 | 25.82 | 0.11% | 82,634 |
| Dec 16, 2025 | 26.84 | 26.84 | 26.70 | 26.78 | 25.79 | 0.04% | 797,093 |
| Dec 15, 2025 | 26.91 | 26.91 | 26.75 | 26.77 | 25.78 | -0.11% | 59,098 |
| Dec 12, 2025 | 26.88 | 26.88 | 26.77 | 26.80 | 25.81 | 0.15% | 216,811 |
| Dec 11, 2025 | 26.75 | 26.76 | 26.70 | 26.76 | 25.77 | -0.22% | 201,060 |
| Dec 10, 2025 | 26.94 | 26.97 | 26.81 | 26.82 | 25.83 | -0.45% | 614,035 |
| Dec 9, 2025 | 26.95 | 27.00 | 26.91 | 26.94 | 25.94 | 0.09% | 51,316 |
| Dec 8, 2025 | 26.79 | 26.95 | 26.73 | 26.92 | 25.92 | 0.13% | 192,216 |
| Dec 5, 2025 | 26.87 | 26.90 | 26.85 | 26.88 | 25.88 | -0.04% | 150,910 |
| Dec 4, 2025 | 26.88 | 26.91 | 26.85 | 26.89 | 25.89 | 0.04% | 420,937 |
| Dec 3, 2025 | 26.95 | 26.95 | 26.86 | 26.88 | 25.88 | -0.48% | 291,883 |
| Dec 2, 2025 | 26.97 | 27.04 | 26.97 | 27.01 | 26.01 | - | 375,009 |
| Dec 1, 2025 | 26.75 | 27.02 | 26.75 | 27.01 | 26.01 | 0.07% | 1,262,289 |
| Nov 28, 2025 | 26.96 | 27.05 | 26.95 | 26.99 | 25.99 | 0.04% | 523,942 |
| Nov 26, 2025 | 27.00 | 27.11 | 26.97 | 26.98 | 25.98 | -0.26% | 1,055,068 |
| Nov 25, 2025 | 27.07 | 27.09 | 27.03 | 27.05 | 26.05 | -0.33% | 206,762 |
| Nov 24, 2025 | 27.13 | 27.19 | 27.13 | 27.14 | 26.13 | 0.04% | 126,211 |
| Nov 21, 2025 | 27.06 | 27.21 | 27.06 | 27.13 | 26.12 | -0.15% | 750,510 |
| Nov 20, 2025 | 27.08 | 27.17 | 27.08 | 27.17 | 26.16 | 0.15% | 493,872 |
| Nov 19, 2025 | 26.93 | 27.14 | 26.93 | 27.13 | 26.12 | 0.44% | 245,993 |
| Nov 18, 2025 | 27.12 | 27.12 | 26.96 | 27.01 | 26.01 | - | 110,388 |
| Nov 17, 2025 | 26.95 | 27.06 | 26.91 | 27.01 | 26.01 | 0.56% | 139,640 |
| Nov 14, 2025 | 27.02 | 27.03 | 26.86 | 26.86 | 25.86 | -0.04% | 111,125 |
| Nov 13, 2025 | 26.90 | 26.90 | 26.84 | 26.87 | 25.87 | -0.26% | 70,519 |
| Nov 12, 2025 | 27.03 | 27.03 | 26.90 | 26.94 | 25.94 | 0.04% | 98,137 |
| Nov 11, 2025 | 26.88 | 26.95 | 26.88 | 26.93 | 25.93 | 0.07% | 332,368 |
| Nov 10, 2025 | 26.93 | 27.06 | 26.90 | 26.91 | 25.91 | -0.04% | 317,007 |
| Nov 7, 2025 | 26.84 | 26.96 | 26.84 | 26.92 | 25.92 | -0.15% | 511,023 |
| Nov 6, 2025 | 27.00 | 27.03 | 26.96 | 26.96 | 25.96 | -0.44% | 107,410 |
| Nov 5, 2025 | 27.25 | 27.25 | 27.06 | 27.08 | 26.08 | -0.04% | 827,573 |
| Nov 4, 2025 | 27.06 | 27.20 | 27.02 | 27.09 | 26.09 | 0.44% | 392,666 |
| Nov 3, 2025 | 26.91 | 27.02 | 26.90 | 26.97 | 25.97 | - | 382,406 |
| Oct 31, 2025 | 26.95 | 26.98 | 26.93 | 26.97 | 25.97 | 0.33% | 148,859 |
| Oct 30, 2025 | 26.89 | 26.91 | 26.87 | 26.88 | 25.88 | 0.26% | 64,851 |
| Oct 29, 2025 | 26.71 | 26.83 | 26.67 | 26.81 | 25.82 | 0.49% | 328,468 |
| Oct 28, 2025 | 26.74 | 26.74 | 26.68 | 26.68 | 25.69 | -0.15% | 88,979 |
| Oct 27, 2025 | 26.87 | 26.87 | 26.71 | 26.72 | 25.73 | -0.11% | 124,581 |
| Oct 24, 2025 | 26.71 | 26.75 | 26.71 | 26.75 | 25.76 | 0.11% | 58,844 |
| Oct 23, 2025 | 26.79 | 26.79 | 26.72 | 26.72 | 25.73 | -0.07% | 100,027 |
| Oct 22, 2025 | 26.75 | 26.75 | 26.69 | 26.74 | 25.75 | 0.07% | 119,827 |
| Oct 21, 2025 | 26.71 | 26.74 | 26.69 | 26.72 | 25.73 | 0.38% | 221,392 |